| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
52640
|
52200
|
53080
|
52180
|
52320
|
52270
|
-320
|
-370
|
18584
|
39778
|
-2636
|
|
|
1310
|
52500
|
52120
|
52330
|
52040
|
52230
|
52140
|
-270
|
-360
|
12656
|
64492
|
-616
|
||
|
1311
|
52370
|
51900
|
52180
|
51890
|
52080
|
51990
|
-290
|
-380
|
42290
|
131712
|
-7440
|
||
|
1312
|
52260
|
51800
|
52050
|
51750
|
51960
|
51860
|
-300
|
-400
|
319966
|
243212
|
9446
|
||
|
1401
|
52230
|
51740
|
52010
|
51720
|
51900
|
51830
|
-330
|
-400
|
63078
|
78744
|
5606
|
||
|
1402
|
52220
|
51810
|
52000
|
51720
|
51880
|
51830
|
-340
|
-390
|
4096
|
15592
|
350
|
||
|
1403
|
52240
|
51890
|
52030
|
51770
|
51900
|
51880
|
-340
|
-360
|
1098
|
6078
|
138
|
||
|
1404
|
52270
|
51810
|
52010
|
51810
|
51950
|
51880
|
-320
|
-390
|
364
|
4016
|
70
|
||
|
1405
|
52380
|
51950
|
52050
|
51910
|
51930
|
51950
|
-450
|
-430
|
342
|
3474
|
90
|
||
|
1406
|
52400
|
52050
|
52110
|
51990
|
51990
|
52030
|
-410
|
-370
|
166
|
2096
|
30
|
||
|
1407
|
52460
|
52100
|
52180
|
51960
|
52030
|
52050
|
-430
|
-410
|
98
|
616
|
-28
|
||
|
1408
|
52480
|
52050
|
52100
|
52030
|
52030
|
52080
|
-450
|
-400
|
38
|
572
|
20
|
||
|
Total
|
|
|
|
|
|
|
|
|
462776
|
590382
|
5030
|
||
|
Aluminium
|
1309
|
14365
|
14310
|
14310
|
14280
|
14300
|
14295
|
-65
|
-70
|
2500
|
14880
|
-1126
|
|
|
1310
|
14375
|
14310
|
14310
|
14265
|
14280
|
14295
|
-95
|
-80
|
2602
|
35470
|
-1116
|
||
|
1311
|
14380
|
14365
|
14365
|
14265
|
14270
|
14295
|
-110
|
-85
|
7004
|
41854
|
-1184
|
||
|
1312
|
14380
|
14305
|
14340
|
14250
|
14255
|
14285
|
-125
|
-95
|
19600
|
59158
|
5898
|
||
|
1401
|
14380
|
14325
|
14325
|
14255
|
14260
|
14285
|
-120
|
-95
|
5404
|
22656
|
3108
|
||
|
1402
|
14385
|
14300
|
14315
|
14255
|
14255
|
14285
|
-130
|
-100
|
1808
|
7042
|
956
|
||
|
1403
|
14390
|
14325
|
14325
|
14255
|
14255
|
14280
|
-135
|
-110
|
1324
|
3820
|
906
|
||
|
1404
|
14425
|
14330
|
14330
|
14285
|
14285
|
14310
|
-140
|
-115
|
444
|
652
|
434
|
||
|
1405
|
14445
|
14355
|
14375
|
14345
|
14375
|
14350
|
-70
|
-95
|
14
|
138
|
4
|
||
|
1406
|
14620
|
|
|
|
14410
|
14410
|
-210
|
-210
|
|
12
|
0
|
||
|
1407
|
14510
|
14430
|
14430
|
14430
|
14430
|
14430
|
-80
|
-80
|
2
|
2
|
0
|
||
|
1408
|
14605
|
|
|
|
14605
|
14605
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
40702
|
185686
|
7880
|
||
|
Zinc
|
1309
|
14930
|
14880
|
14890
|
14800
|
14810
|
14860
|
-120
|
-70
|
1826
|
6730
|
-910
|
|
|
1310
|
14930
|
14850
|
14885
|
14810
|
14835
|
14850
|
-95
|
-80
|
4398
|
20802
|
-1820
|
||
|
1311
|
14935
|
14880
|
14900
|
14805
|
14820
|
14850
|
-115
|
-85
|
20672
|
56288
|
-9390
|
||
|
1312
|
14970
|
14900
|
14935
|
14820
|
14840
|
14880
|
-130
|
-90
|
59408
|
101940
|
-5280
|
||
|
1401
|
15005
|
14945
|
14955
|
14855
|
14875
|
14915
|
-130
|
-90
|
12044
|
29064
|
2236
|
||
|
1402
|
15040
|
14975
|
14985
|
14900
|
14900
|
14955
|
-140
|
-85
|
378
|
1096
|
242
|
||
|
1403
|
15060
|
14995
|
15020
|
14965
|
14965
|
15000
|
-95
|
-60
|
272
|
528
|
188
|
||
|
1404
|
15120
|
15035
|
15035
|
15035
|
15035
|
15035
|
-85
|
-85
|
2
|
116
|
-2
|
||
|
1405
|
15165
|
15050
|
15050
|
15035
|
15035
|
15040
|
-130
|
-125
|
6
|
148
|
2
|
||
|
1406
|
15190
|
15100
|
15100
|
15075
|
15075
|
15090
|
-115
|
-100
|
38
|
22
|
-14
|
||
|
1407
|
15285
|
|
|
|
15285
|
15285
|
0
|
0
|
|
4
|
0
|
||
|
1408
|
15310
|
|
|
|
15310
|
15310
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
99044
|
216740
|
-14748
|
||
|
Gold
|
1309
|
280.75
|
277.80
|
283.05
|
277.40
|
279.00
|
279.95
|
-1.75
|
-0.80
|
42
|
66
|
-8
|
|
|
1310
|
281.70
|
280.35
|
281.20
|
280.35
|
281.20
|
280.75
|
-0.50
|
-0.95
|
4
|
36
|
0
|
||
|
1311
|
282.00
|
280.10
|
280.10
|
279.80
|
279.80
|
279.85
|
-2.20
|
-2.15
|
10
|
634
|
-4
|
||
|
1312
|
282.10
|
281.85
|
281.85
|
279.45
|
280.15
|
280.45
|
-1.95
|
-1.65
|
268242
|
134746
|
-462
|
||
|
1401
|
281.45
|
281.20
|
281.20
|
278.95
|
279.20
|
279.75
|
-2.25
|
-1.70
|
1008
|
812
|
20
|
||
|
1402
|
280.60
|
279.65
|
280.00
|
279.65
|
280.00
|
279.80
|
-0.60
|
-0.80
|
4
|
36
|
-2
|
||
|
1403
|
281.10
|
281.15
|
281.15
|
280.50
|
280.50
|
280.70
|
-0.60
|
-0.40
|
6
|
28
|
0
|
||
|
1404
|
282.80
|
280.65
|
280.65
|
280.65
|
280.65
|
280.65
|
-2.15
|
-2.15
|
4
|
44
|
4
|
||
|
1405
|
281.10
|
281.40
|
281.95
|
281.40
|
281.95
|
281.65
|
0.85
|
0.55
|
4
|
14
|
0
|
||
|
1406
|
281.20
|
281.95
|
281.95
|
279.70
|
279.95
|
280.35
|
-1.25
|
-0.85
|
760
|
10512
|
118
|
||
|
1407
|
282.45
|
|
|
|
281.60
|
281.60
|
-0.85
|
-0.85
|
|
2
|
0
|
||
|
1408
|
280.70
|
|
|
|
280.70
|
280.70
|
0.00
|
0.00
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
270084
|
146932
|
-334
|
||
豫公网安备41010502003434号